Adshares Historical Data

ADS Page 19
Download
Date Close Price change Market cap Trading volume
10:02 AM $ 1.86
-0.28%
$ 71.26 million $ 39.15 million
10:01 AM $ 1.86
+0.00%
$ 71.26 million $ 39.06 million
10:00 AM $ 1.86
+0.00%
$ 71.26 million $ 39.05 million
9:59 AM $ 1.86
-0.04%
$ 72.04 million $ 39.02 million
9:58 AM $ 1.86
+0.00%
$ 72.04 million $ 38.89 million
9:57 AM $ 1.86
+0.15%
$ 72.04 million $ 38.87 million
9:56 AM $ 1.85
-0.15%
$ 72.04 million $ 38.79 million
9:55 AM $ 1.86
+0.42%
$ 72.04 million $ 38.69 million
9:54 AM $ 1.85
+0.11%
$ 71.61 million $ 38.69 million
9:52 AM $ 1.85
-0.04%
$ 71.61 million $ 39.03 million
9:50 AM $ 1.85
+0.24%
$ 71.61 million $ 38.96 million
9:48 AM $ 1.85
-0.12%
$ 71.53 million $ 38.92 million
9:47 AM $ 1.85
-0.03%
$ 71.53 million $ 38.85 million
9:46 AM $ 1.85
-0.02%
$ 71.53 million $ 38.81 million
9:45 AM $ 1.85
-0.05%
$ 71.53 million $ 38.77 million
9:44 AM $ 1.85
+0.08%
$ 71.61 million $ 38.61 million
9:43 AM $ 1.83
+0.00%
$ 71.61 million $ 38.52 million
9:42 AM $ 1.83
+0.00%
$ 71.61 million $ 38.53 million
9:41 AM $ 1.83
-0.02%
$ 71.61 million $ 38.51 million
9:40 AM $ 1.83
+0.00%
$ 71.61 million $ 38.51 million
9:39 AM $ 1.83
+0.02%
$ 71 million $ 38.5 million
9:38 AM $ 1.83
+0.03%
$ 71 million $ 38.5 million
9:37 AM $ 1.83
+0.00%
$ 71 million $ 38.49 million
9:36 AM $ 1.82
+0.00%
$ 71 million $ 38.5 million
9:35 AM $ 1.83
-0.11%
$ 71 million $ 38.53 million
9:34 AM $ 1.83
-0.33%
$ 71.03 million $ 38.34 million
9:33 AM $ 1.84
+0.30%
$ 71.03 million $ 38.29 million
9:32 AM $ 1.83
+0.08%
$ 71.03 million $ 38.28 million
9:31 AM $ 1.83
-0.05%
$ 71.03 million $ 39.31 million
9:30 AM $ 1.83
-0.09%
$ 71.03 million $ 39.3 million
9:29 AM $ 1.83
+0.00%
$ 70.92 million $ 39.32 million
9:28 AM $ 1.83
+0.13%
$ 70.92 million $ 39.32 million
9:27 AM $ 1.83
+0.00%
$ 70.92 million $ 39.33 million
9:26 AM $ 1.83
-0.31%
$ 70.92 million $ 39.37 million
9:25 AM $ 1.83
+0.10%
$ 70.92 million $ 39.4 million
9:24 AM $ 1.83
-0.03%
$ 70.94 million $ 39.4 million
9:23 AM $ 1.83
-0.01%
$ 70.94 million $ 39.42 million
9:22 AM $ 1.83
-0.13%
$ 70.94 million $ 39.42 million
9:21 AM $ 1.84
-0.01%
$ 70.94 million $ 39.44 million
9:20 AM $ 1.84
+0.05%
$ 70.94 million $ 39.42 million
9:18 AM $ 1.84
-0.07%
$ 71.13 million $ 39.46 million
9:17 AM $ 1.84
+0.00%
$ 71.13 million $ 39.47 million
9:16 AM $ 1.84
-0.20%
$ 71.13 million $ 39.47 million
9:15 AM $ 1.84
+0.14%
$ 71.13 million $ 39.45 million
9:14 AM $ 1.84
+0.09%
$ 71.26 million $ 39.42 million
9:13 AM $ 1.84
+0.00%
$ 71.26 million $ 39.41 million
9:12 AM $ 1.84
+0.06%
$ 71.26 million $ 39.41 million
9:11 AM $ 1.84
+0.01%
$ 71.26 million $ 39.36 million
9:10 AM $ 1.84
+0.36%
$ 71.26 million $ 39.36 million
9:09 AM $ 1.83
+0.18%
$ 71.02 million $ 39.35 million